Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 35.38 35.62 34.83 34.91 782,183 -0.07(-0.20%)
Apr 29, 2009 34.45 35.26 34.38 34.98 470,041 +0.92(+2.70%)
Apr 28, 2009 33.94 34.57 33.82 34.06 572,660 -0.14(-0.41%)
Apr 27, 2009 33.81 34.70 33.81 34.20 488,836 -0.25(-0.73%)
Apr 24, 2009 33.76 34.70 33.76 34.45 708,467 +0.76(+2.26%)
Apr 23, 2009 33.77 33.80 33.20 33.69 549,435 +0.02(+0.06%)
Apr 22, 2009 33.49 34.37 33.31 33.67 753,180 -0.07(-0.21%)
Apr 21, 2009 32.58 33.83 32.58 33.74 1,472,090 +0.81(+2.46%)
Apr 20, 2009 34.02 34.28 32.93 32.93 600,305 -1.59(-4.61%)
Apr 17, 2009 34.22 34.74 34.00 34.52 642,882 +0.37(+1.08%)
Apr 16, 2009 33.66 34.40 33.29 34.15 703,672 +0.56(+1.67%)
Apr 15, 2009 32.81 33.64 32.72 33.59 560,716 +0.63(+1.91%)
Apr 14, 2009 33.73 33.73 32.90 32.96 844,723 -0.95(-2.80%)
Apr 13, 2009 33.77 34.18 33.24 33.91 663,121 +0.01(+0.03%)
Apr 09, 2009 33.24 33.92 33.14 33.90 616,648 +1.28(+3.92%)
Apr 08, 2009 32.29 32.72 32.15 32.62 459,321 +0.39(+1.21%)
Apr 07, 2009 32.50 32.81 32.23 32.23 517,526 -0.76(-2.30%)
Apr 06, 2009 33.07 33.25 32.59 32.99 538,951 -0.42(-1.26%)
Apr 03, 2009 33.00 33.41 32.72 33.41 647,800 +0.40(+1.21%)
Apr 02, 2009 32.77 33.43 32.55 33.01 1,046,088 +0.99(+3.09%)
Apr 01, 2009 31.35 32.14 30.86 32.02 599,460 +0.71(+2.27%)
Mar 31, 2009 31.28 31.95 31.04 31.31 909,013 +0.32(+1.03%)
Mar 30, 2009 31.59 31.59 30.56 30.99 844,001 -1.80(-5.49%)
Mar 26, 2009 32.32 32.79 31.92 32.79 1,539,637 +0.75(+2.34%)
Mar 25, 2009 32.00 32.56 31.03 32.04 1,902,255 +0.00(+0.00%)
Mar 24, 2009 32.59 32.74 32.04 32.04 1,217,385 -0.69(-2.11%)
Mar 23, 2009 31.66 32.85 31.66 32.73 1,121,856 +1.98(+6.44%)
Mar 20, 2009 31.27 31.63 30.69 30.75 1,299,635 -0.50(-1.60%)
Mar 19, 2009 31.74 31.84 31.13 31.25 1,488,130 -0.19(-0.60%)
Mar 18, 2009 30.29 31.78 29.97 31.44 1,353,385 +0.98(+3.22%)
Mar 17, 2009 29.58 30.50 29.39 30.46 884,383 +0.88(+2.97%)
Mar 16, 2009 29.78 30.46 29.53 29.58 1,252,433 +0.18(+0.61%)
Mar 13, 2009 29.38 29.55 28.95 29.40 0 +0.27(+0.93%)
Mar 12, 2009 28.03 29.25 27.59 29.13 1,176,660 +1.17(+4.18%)
Mar 11, 2009 28.04 28.47 27.69 27.96 901,401 +0.05(+0.18%)
Mar 10, 2009 26.37 27.98 26.37 27.91 1,214,594 +1.64(+6.24%)
Mar 09, 2009 26.13 26.92 26.13 26.27 1,709,437 -0.34(-1.28%)
Mar 06, 2009 26.52 27.19 25.92 26.61 0 +0.12(+0.45%)
Mar 05, 2009 27.41 27.52 26.43 26.49 1,002,171 -1.49(-5.33%)
Mar 04, 2009 27.69 28.46 27.38 27.98 859,264 -0.24(-0.85%)
Mar 02, 2009 29.16 29.18 28.20 28.22 1,562,336 -1.42(-4.79%)
Feb 27, 2009 29.47 30.32 29.39 29.64 0 -0.47(-1.56%)
Feb 26, 2009 30.74 31.21 30.05 30.11 3,761,570 -0.32(-1.05%)
Feb 25, 2009 30.48 31.08 29.85 30.43 988,316 -0.25(-0.81%)
Feb 24, 2009 29.76 30.80 29.35 30.68 3,847,537 +1.08(+3.65%)
Feb 23, 2009 30.67 30.87 29.44 29.60 1,267,626 -0.89(-2.91%)
Feb 20, 2009 30.48 30.84 29.65 30.49 1,736,865 -0.51(-1.66%)
Feb 19, 2009 31.73 31.99 30.94 31.00 985,912 -0.60(-1.90%)
Feb 18, 2009 32.27 32.27 31.37 31.60 821,644 -0.40(-1.25%)
Feb 17, 2009 32.56 32.64 32.00 32.00 782,711 -1.58(-4.71%)
Feb 13, 2009 34.25 34.29 33.53 33.58 659,128 -0.58(-1.70%)
Feb 12, 2009 34.11 34.25 33.03 34.16 1,439,968 -0.17(-0.50%)
Feb 11, 2009 34.19 34.60 33.88 34.33 695,210 +0.34(+0.99%)
Feb 10, 2009 35.51 35.75 33.84 33.99 912,318 -1.73(-4.84%)
Feb 09, 2009 35.88 36.09 35.47 35.72 602,213 -0.16(-0.45%)
Feb 06, 2009 34.72 36.07 34.72 35.88 823,805 +1.10(+3.16%)
Feb 05, 2009 34.18 35.15 33.84 34.78 1,484,059 +0.35(+1.02%)
Feb 04, 2009 34.85 35.26 34.25 34.43 995,823 -0.35(-1.01%)
Feb 03, 2009 34.89 35.06 34.34 34.78 2,748,930 +0.04(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.